株価チャート
株価
4/19
- 前日 (4/18)
- 821
- 始値
- 801
- 高値
- 806
- 安値
- 787
- 終値 -3.9%
- 789
- 出来高 +46.55%
- 4,968,200
乖離率
- 株価（5日）
移動平均値 - -2.23%
807 - 株価（25日）
移動平均値 - -5.05%
831 - 出来高（5日）
移動平均値 - +55.79%
3,188,940
2023/11/22～2024/04/19
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/19 | 801 | 806 | 787 | 789 | -3.9% | 4,968,200 | 5131億7075万 | -5.05% | - | 2.02 |
| 04/18 | 800 | 827 | 799 | 821 | +2.63% | 3,390,000 | 5339億8376万 | -1.2% | - | 2.1 |
| 04/17 | 801 | 808 | 794 | 800 | -0.37% | 1,986,900 | 5203億2523万 | -3.73% | - | 2.05 |
| 04/16 | 809 | 812 | 793 | 803 | -2.31% | 3,828,900 | 5222億7645万 | -3.37% | - | 2.05 |
| 04/15 | 815 | 825 | 812 | 822 | +0.12% | 1,770,700 | 5346億3417万 | -1.08% | - | 2.1 |
| 04/12 | 828 | 833 | 816 | 821 | +0.24% | 3,016,700 | 5339億8376万 | -1.08% | - | 2.1 |
| 04/11 | 822 | 835 | 816 | 819 | -2.03% | 2,927,900 | 5326億8295万 | -1.21% | - | 2.09 |
| 04/10 | 835 | 857 | 832 | 836 | +0.48% | 3,178,600 | 5437億3986万 | +0.97% | - | 2.14 |
| 04/09 | 824 | 833 | 822 | 832 | +0.85% | 2,244,500 | 5411億3823万 | +0.6% | - | 2.13 |
| 04/08 | 843 | 845 | 820 | 825 | -3.28% | 3,340,000 | 5365億8539万 | -0.24% | - | 2.11 |
| 04/05 | 855 | 855 | 841 | 853 | -0.47% | 1,690,300 | 5547億9677万 | +3.27% | - | 2.18 |
| 04/04 | 858 | 864 | 850 | 857 | +1.3% | 2,662,500 | 5573億9840万 | +3.88% | - | 2.19 |
| 04/03 | 850 | 866 | 839 | 846 | -0.94% | 2,433,000 | 5502億4393万 | +2.79% | - | 2.16 |
| 04/02 | 858 | 860 | 848 | 854 | -0.47% | 2,325,000 | 5554億4718万 | +3.89% | - | 2.18 |
| 04/01 | 835 | 862 | 826 | 858 | +3.25% | 3,601,100 | 5580億4880万 | +4.38% | - | 2.19 |
| 03/29 | 845 | 854 | 828 | 831 | -1.19% | 3,070,400 | 5404億8783万 | +1.34% | - | 2.13 |
| 03/28 | 839 | 845 | 828 | 841 | +1.2% | 2,499,400 | 5469億9189万 | +2.69% | - | 2.15 |
| 03/27 | 820 | 848 | 817 | 831 | +2.09% | 4,840,700 | 5404億8783万 | +1.47% | - | 2.13 |
| 03/26 | 821 | 828 | 811 | 814 | -1.09% | 4,922,100 | 5294億3092万 | -0.49% | - | 2.08 |
| 03/25 | 853 | 869 | 823 | 823 | -6.8% | 9,395,000 | 5352億8458万 | +0.61% | - | 2.11 |
| 03/22 | 843 | 935 | 833 | 883 | +5.12% | 27,109,900 | 5743億897万 | +8.08% | - | 2.26 |
| 03/21 | 839 | 849 | 835 | 840 | +1.33% | 3,929,700 | 5463億4149万 | +3.19% | - | 2.15 |
| 03/19 | 838 | 839 | 819 | 829 | -0.24% | 3,732,100 | 5391億8702万 | +1.84% | - | 2.12 |
| 03/18 | 810 | 831 | 808 | 831 | +2.72% | 3,046,800 | 5404億8783万 | +2.09% | - | 2.13 |
| 03/15 | 797 | 824 | 794 | 809 | +0.87% | 4,652,400 | 5261億7888万 | -0.61% | - | 2.07 |
| 03/14 | 799 | 806 | 796 | 802 | -0.62% | 2,405,400 | 5216億2604万 | -1.84% | - | 2.05 |
| 03/13 | 815 | 821 | 802 | 807 | -0.86% | 2,467,700 | 5248億7807万 | -1.82% | - | 2.06 |
| 03/12 | 795 | 818 | 783 | 814 | +2.39% | 3,545,100 | 5294億3092万 | -1.93% | - | 2.08 |
| 03/11 | 791 | 795 | 779 | 795 | -0.25% | 3,110,200 | 5170億7319万 | -4.9% | - | 2.03 |
| 03/08 | 785 | 806 | 781 | 797 | +0.89% | 3,412,900 | 5183億7401万 | -5.57% | - | 2.04 |
| 03/07 | 808 | 814 | 786 | 790 | -2.23% | 3,903,600 | 5138億2116万 | -7.28% | - | 2.02 |
| 03/06 | 817 | 826 | 804 | 808 | -1.1% | 3,887,000 | 5255億2848万 | -6.05% | - | 2.07 |
| 03/05 | 819 | 826 | 808 | 817 | 0% | 2,503,300 | 5313億8214万 | -5.88% | - | 2.09 |
| 03/04 | 818 | 823 | 808 | 817 | +0.25% | 2,668,500 | 5313億8214万 | -6.84% | - | 2.09 |
| 03/01 | 819 | 829 | 812 | 815 | -0.12% | 2,511,700 | 5300億8132万 | -8.01% | - | 2.08 |
| 02/29 | 817 | 822 | 809 | 816 | -0.24% | 3,208,500 | 5307億3173万 | -8.83% | - | 2.09 |
| 02/28 | 820 | 826 | 816 | 818 | -0.24% | 2,451,800 | 5320億3254万 | -9.61% | - | 2.09 |
| 02/27 | 832 | 840 | 818 | 820 | -1.44% | 2,886,400 | 5333億3336万 | -10.38% | - | 2.1 |
| 02/26 | 828 | 838 | 822 | 832 | +1.46% | 2,910,200 | 5411億3823万 | -9.96% | - | 2.13 |
| 02/22 | 816 | 824 | 812 | 820 | +1.23% | 2,631,700 | 5333億3336万 | -12.3% | - | 2.1 |
| 02/21 | 822 | 824 | 806 | 810 | -1.82% | 2,810,000 | 5268億2929万 | -14.29% | - | 2.07 |
| 02/20 | 826 | 837 | 818 | 825 | +0.61% | 3,075,400 | 5365億8539万 | -13.52% | - | 2.11 |
| 02/19 | 798 | 822 | 792 | 820 | +1.99% | 2,732,400 | 5333億3336万 | -14.94% | - | 2.1 |
| 02/16 | 797 | 812 | 786 | 804 | -0.25% | 3,383,200 | 5229億2685万 | -17.45% | - | 2.06 |
| 02/15 | 820 | 829 | 805 | 806 | -0.62% | 3,445,200 | 5242億2766万 | -18.17% | - | 2.06 |
| 02/14 | 840 | 840 | 811 | 811 | -4.14% | 4,007,800 | 5274億7970万 | -18.49% | - | 2.07 |
| 02/13 | 831 | 854 | 826 | 846 | +3.17% | 5,134,400 | 5502億4393万 | -15.82% | - | 2.16 |
| 02/09 | 841 | 850 | 819 | 820 | -2.61% | 5,518,700 | 5333億3336万 | -18.97% | - | 2.1 |
| 02/08 | 861 | 862 | 826 | 842 | -2.32% | 8,625,500 | 5476億4230万 | -17.45% | - | 2.15 |
| 02/07 | 916 | 921 | 850 | 862 | -8.88% | 14,582,500 | 5606億5043万 | -15.98% | - | 2.2 |
| 02/06 | 980 | 982 | 946 | 946 | -4.25% | 4,221,000 | 6152億8458万 | -8.33% | - | 2.42 |
| 02/05 | 981 | 996 | 974 | 988 | +0.82% | 2,912,600 | 6426億165万 | -4.45% | - | 2.53 |
| 02/02 | 990 | 992 | 974 | 980 | 0% | 2,206,100 | 6373億9840万 | -5.31% | - | 2.51 |
| 02/01 | 993 | 994 | 971 | 980 | -1.71% | 2,748,500 | 6373億9840万 | -5.41% | - | 2.51 |
| 01/31 | 998 | 1,004 | 988 | 997 | -0.1% | 2,415,200 | 6484億5531万 | -3.86% | - | 2.55 |
| 01/30 | 1,029 | 1,031 | 998 | 998 | -1.87% | 2,751,200 | 6491億572万 | -3.76% | - | 2.55 |
| 01/29 | 1,036 | 1,041 | 1,007 | 1,017 | -1.64% | 2,310,900 | 6614億6344万 | -1.93% | - | 2.6 |
| 01/26 | 1,025 | 1,048 | 1,021 | 1,034 | 0% | 1,779,900 | 6725億2036万 | -0.29% | - | 2.64 |
| 01/25 | 1,050 | 1,067 | 1,033 | 1,034 | -1.9% | 1,985,000 | 6725億2036万 | -0.19% | - | 2.64 |
| 01/24 | 1,040 | 1,060 | 1,040 | 1,054 | +0.19% | 1,521,900 | 6855億2849万 | +1.74% | - | 2.7 |
| 01/23 | 1,071 | 1,075 | 1,047 | 1,052 | -1.87% | 1,849,100 | 6842億2767万 | +1.54% | - | 2.69 |
| 01/22 | 1,071 | 1,074 | 1,057 | 1,072 | +0.94% | 1,375,000 | 6972億3580万 | +3.47% | - | 2.74 |
| 01/19 | 1,099 | 1,118 | 1,058 | 1,062 | -2.75% | 3,040,000 | 6907億3174万 | +2.81% | - | 2.72 |
| 01/18 | 1,068 | 1,093 | 1,057 | 1,092 | +2.25% | 2,365,700 | 7102億4393万 | +6.12% | - | 2.79 |
| 01/17 | 1,056 | 1,089 | 1,031 | 1,068 | +1.71% | 3,329,900 | 6946億3418万 | +4.4% | - | 2.73 |
| 01/16 | 1,063 | 1,066 | 1,048 | 1,050 | -1.69% | 1,325,200 | 6829億2686万 | +3.04% | - | 2.69 |
| 01/15 | 1,073 | 1,078 | 1,063 | 1,068 | -1.02% | 1,529,900 | 6946億3418万 | +5.22% | - | 2.73 |
| 01/12 | 1,092 | 1,092 | 1,060 | 1,079 | +0.75% | 2,259,600 | 7017億8865万 | +6.94% | - | 2.76 |
| 01/11 | 1,068 | 1,076 | 1,057 | 1,071 | +0.85% | 2,445,300 | 6965億8540万 | +6.78% | - | 2.74 |
| 01/10 | 1,061 | 1,074 | 1,059 | 1,062 | +0.47% | 2,233,000 | 6907億3174万 | +6.52% | - | 2.72 |
| 01/09 | 1,038 | 1,063 | 1,034 | 1,057 | +2.92% | 2,946,400 | 6874億7971万 | +6.66% | - | 2.7 |
| 01/05 | 1,005 | 1,043 | 1,005 | 1,027 | +2.19% | 2,519,000 | 6679億6751万 | +4.16% | - | 2.63 |
| 01/04 | 994 | 1,005 | 979 | 1,005 | -0.1% | 2,094,000 | 6536億5857万 | +2.24% | - | 2.57 |
| 2023 | ||||||||||
| 12/29 | 1,015 | 1,029 | 996 | 1,006 | 0% | 2,189,200 | 6543億897万 | +2.24% | - | 2.57 |
| 12/28 | 999 | 1,007 | 989 | 1,006 | +0.3% | 1,400,000 | 6543億897万 | +2.13% | - | 2.57 |
| 12/27 | 1,000 | 1,020 | 997 | 1,003 | +0.7% | 2,228,500 | 6523億5775万 | +1.72% | - | 2.57 |
| 12/26 | 1,000 | 1,013 | 992 | 996 | -0.5% | 1,227,200 | 6478億491万 | +0.5% | - | 2.55 |
| 12/25 | 1,007 | 1,019 | 1,001 | 1,001 | -0.1% | 1,103,900 | 6510億5694万 | +0.81% | - | 2.56 |
| 12/22 | 999 | 1,016 | 996 | 1,002 | 0% | 1,436,700 | 6517億735万 | +1.01% | - | 2.56 |
| 12/21 | 998 | 1,010 | 994 | 1,002 | -0.99% | 1,338,600 | 6517億735万 | +1.11% | - | 2.56 |
| 12/20 | 1,021 | 1,037 | 1,009 | 1,012 | -0.59% | 1,698,400 | 6582億1141万 | +2.12% | - | 2.59 |
| 12/19 | 998 | 1,018 | 989 | 1,018 | +2% | 2,031,500 | 6621億1385万 | +3.14% | - | 2.6 |
| 12/18 | 1,018 | 1,024 | 993 | 998 | -4.22% | 3,058,700 | 6491億572万 | +1.42% | - | 2.55 |
| 12/15 | 1,049 | 1,055 | 1,021 | 1,042 | -0.29% | 3,924,600 | 6777億2361万 | +6.33% | - | 2.67 |
| 12/14 | 1,059 | 1,082 | 1,034 | 1,045 | -1.79% | 4,142,100 | 6796億7483万 | +7.29% | - | 2.67 |
| 12/13 | 995 | 1,065 | 995 | 1,064 | +7.26% | 6,433,200 | 6920億3255万 | +9.47% | - | 2.72 |
| 12/12 | 975 | 992 | 972 | 992 | +3.23% | 3,819,000 | 6452億328万 | +2.27% | - | 2.54 |
| 12/11 | 952 | 969 | 952 | 961 | +1.26% | 2,238,700 | 6250億4068万 | -0.93% | - | 2.46 |
| 12/08 | 940 | 949 | 933 | 949 | -0.63% | 3,220,700 | 6172億3580万 | -2.16% | - | 2.43 |
| 12/07 | 958 | 973 | 952 | 955 | -0.42% | 2,785,900 | 6211億3824万 | -1.55% | - | 2.44 |
| 12/06 | 925 | 960 | 923 | 959 | +4.01% | 3,846,600 | 6237億3986万 | -1.03% | - | 2.45 |
| 12/05 | 904 | 932 | 904 | 922 | +1.1% | 3,269,300 | 5996億7482万 | -4.75% | - | 2.36 |
| 12/04 | 919 | 931 | 906 | 912 | -0.98% | 2,805,000 | 5931億7076万 | -5.79% | - | 2.33 |
| 12/01 | 935 | 938 | 917 | 921 | -0.54% | 3,004,500 | 5990億2442万 | -4.95% | - | 2.36 |
| 11/30 | 934 | 937 | 917 | 926 | +0.11% | 4,689,500 | 6022億7645万 | -4.54% | - | 2.37 |
| 11/29 | 937 | 945 | 922 | 925 | -1.8% | 5,134,600 | 6016億2604万 | -4.64% | - | 2.37 |
| 11/28 | 1,011 | 1,016 | 941 | 942 | -9.51% | 11,243,400 | 6126億8295万 | -2.89% | - | 2.41 |
| 11/27 | 1,025 | 1,083 | 1,017 | 1,041 | +2.16% | 6,195,100 | 6770億7320万 | +7.32% | - | 2.66 |
| 11/24 | 1,055 | 1,060 | 1,011 | 1,019 | -2.67% | 6,378,500 | 6627億6426万 | +5.49% | - | 2.61 |
| 11/22 | 1,108 | 1,130 | 1,043 | 1,047 | -7.18% | 8,184,700 | 6809億7564万 | +8.72% | - | 2.68 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 24,450 2,445 4/9 | 16,410 1,641 3/18 | 1,768,000 17,680,000 2/20 | - | - | +11.01% 2/14 | -13.58% 3/18 |
| 2009年 3月期 | 19,100 1,910 5/20 | 5,540 554 11/21 | 6,581,800 65,818,000 1/7 | - | - | +41.35% 1/7 | -35.32% 10/27 |
| 2010年 3月期 | 12,530 1,253 1/15 | 7,710 771 4/1 | 5,470,400 54,704,000 4/9 | - | - | +14.42% 8/3 | -13.65% 7/13 |
| 2011年 3月期 | 12,600 1,260 4/27 1,260 4/15 | 6,260 626 3/15 | 2,839,900 28,399,000 2/4 | 1兆3994億 | 6952億9757万 | +7.02% 1/6 | -21.57% 3/15 |
| 2012年 3月期 | 8,420 842 4/4 | 4,670 467 3/26 | 11,666,500 116,665,000 3/29 | 9352億855万 | 5186億9643万 | +13.74% 3/29 | -20.88% 5/8 |
| 2013年 3月期 | 6,070 607 4/2 | 1,420 142 10/18 142 10/17 他2件 | 36,007,000 360,070,000 12/18 | 6741億9429万 | 1577億1925万 | +65.69% 12/18 | -41.51% 8/6 |
| 2014年 3月期 | 6,330 633 5/21 | 2,340 234 4/3 | 32,197,300 321,973,000 5/9 | 7030億7246万 | 2599億356万 | +49.46% 5/21 | -20.38% 10/7 |
| 2015年 3月期 | 3,410 341 7/4 | 2,190 219 1/22 | 12,530,000 125,300,000 3/3 | 5801億1427万 | 3725億6606万 | +13.41% 4/16 | -15.18% 1/21 |
| 2016年 3月期 | 2,890 289 4/17 | 1,080 108 1/14 108 1/13 他2件 | 39,591,900 395,919,000 2/5 | 4916億5110万 | 1837億3120万 | +36.05% 2/5 | -30.65% 5/18 |
| 2017年 3月期 | 4,720 472 3/31 | 870 87 8/1 | 18,738,500 187,385,000 1/6 | 2兆3520億 | 1480億569万 | +39.71% 8/17 | -28.76% 6/27 |
| 2018年 3月期 | 5,040 504 4/3 | 2,920 292 9/6 | 15,105,500 151,055,000 4/11 | 2兆5115億 | 1兆4550億 | +11.82% 12/4 | -17.09% 9/5 |
| 2019年 3月期 | 3,570 4/20 | 995 12/25 | 6,196,800 11/30 | 1兆7789億 | 5297億5447万 | +13.92% 8/2 | -32.17% 12/25 |
| 2020年 3月期 | 1,839 12/17 | 896 3/17 | 10,650,700 11/6 | 9791億1405万 | 4770億4523万 | +29.18% 11/8 | -28.65% 3/13 |
| 2021年 3月期 | 2,410 2/15 | 1,029 7/31 | 32,412,500 12/1 | 1兆2831億 | 5478億5663万 | +30.4% 1/28 | -12.22% 3/16 |
| 2022年 3月期 | 2,081 5/28 | 995 3/8 | 12,448,800 2/22 | 1兆2734億 | 6088億9309万 | +9.6% 5/28 | -17.8% 2/24 |
| 2023年 3月期 | 1,160 4/5 | 791 10/13 | 13,391,500 2/8 | 7098億6531万 | 5144億7157万 | +12.82% 11/15 | -12.63% 10/13 |
| 最新 | 789 2024/4/19 | 4,968,200 | 5131億7075万 | -5.05% 831 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -21%（0.79倍）
- 1985/12/28 vs 1984/12/28
- -17%（0.83倍）
- 1986/12/27 vs 1985/12/28
- 20%（1.2倍）
- 1987/12/28 vs 1986/12/27
- -6%（0.94倍）
- 1988/12/28 vs 1987/12/28
- 22%（1.22倍）
- 1989/12/29 vs 1988/12/28
- 66%（1.66倍）
- 1990/12/28 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 52%（1.52倍）
- 1994/12/30 vs 1993/12/30
- 18%（1.18倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -46%（0.54倍）
- 1998/12/30 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/30
- 157%（2.57倍）
- 2000/12/29 vs 1999/12/30
- -47%（0.53倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 50%（1.5倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 7%（1.07倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 83%（1.83倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -55%（0.45倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- -53%（0.47倍）
- 2016/12/30 vs 2015/12/30
- 116%（2.16倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -72%（0.28倍）
- 2019/12/30 vs 2018/12/28
- 53%（1.53倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/19 vs 2023/12/29
- -22%（0.78倍）
- 過去安値
756円（2023/06/02） - 4%（1.04倍）
789円（4/19）